DAOventures Historical Data

DVD Page 2
Download
Date Close Price change Market cap Trading volume
May 8, 2024 $ 0.0982
-1.05%
$ 557,627 $ 10
May 7, 2024 $ 0.0995
-1.85%
$ 564,740 $ 10
May 6, 2024 $ 0.101
-2.38%
$ 575,136 $ 10
May 5, 2024 $ 0.104
+0.77%
$ 589,505 $ 10
May 4, 2024 $ 0.103
+0.37%
$ 584,564 $ 10
May 3, 2024 $ 0.102
+3.73%
$ 581,806 $ 10
May 2, 2024 $ 0.0989
+0.53%
$ 561,386 $ 10
May 1, 2024 $ 0.0983
-1.31%
$ 558,972 $ 10
Apr 30, 2024 $ 0.0998
-5.98%
$ 566,706 $ 10
Apr 29, 2024 $ 0.106
-1.45%
$ 602,627 $ 11
Apr 28, 2024 $ 0.108
+0.09%
$ 610,917 $ 11
Apr 27, 2024 $ 0.108
+4.18%
$ 611,417 $ 11
Apr 26, 2024 $ 0.103
-0.84%
$ 586,920 $ 10
Apr 25, 2024 $ 0.104
+0.63%
$ 591,928 $ 10
Apr 24, 2024 $ 0.104
-2.44%
$ 588,252 $ 10
Apr 23, 2024 $ 0.106
+0.53%
$ 602,747 $ 11
Apr 22, 2024 $ 0.106
+1.66%
$ 599,572 $ 10
Apr 21, 2024 $ 0.104
-0.28%
$ 589,730 $ 10
Apr 20, 2024 $ 0.104
+3.09%
$ 590,584 $ 10
Apr 19, 2024 $ 0.101
-0.01%
$ 574,142 $ 10
Apr 18, 2024 $ 0.101
+2.62%
$ 574,024 $ 10
Apr 17, 2024 $ 0.0985
-3.24%
$ 559,213 $ 10
Apr 16, 2024 $ 0.102
-0.60%
$ 577,544 $ 10
Apr 15, 2024 $ 0.102
-1.64%
$ 581,181 $ 10
Apr 14, 2024 $ 0.104
+4.94%
$ 590,802 $ 10
Apr 13, 2024 $ 0.0996
-6.78%
$ 565,481 $ 10
Apr 12, 2024 $ 0.107
-7.46%
$ 607,442 $ 11
Apr 11, 2024 $ 0.116
-1.01%
$ 657,275 $ 12
Apr 10, 2024 $ 0.117
+0.96%
$ 663,317 $ 12
Apr 9, 2024 $ 0.116
-5.16%
$ 656,844 $ 11
Apr 8, 2024 $ 0.122
+6.99%
$ 692,482 $ 12
Apr 7, 2024 $ 0.114
+3.04%
$ 647,143 $ 11
Apr 6, 2024 $ 0.111
+1.25%
$ 629,173 $ 11
Apr 5, 2024 $ 0.11
-0.12%
$ 622,215 $ 11
Apr 4, 2024 $ 0.11
+0.42%
$ 623,035 $ 11
Apr 3, 2024 $ 0.109
+1.14%
$ 621,315 $ 11
Apr 2, 2024 $ 0.108
-6.58%
$ 613,661 $ 11
Apr 1, 2024 $ 0.116
-3.79%
$ 656,931 $ 11
Mar 31, 2024 $ 0.12
+3.97%
$ 682,460 $ 12
Mar 30, 2024 $ 0.116
-0.10%
$ 656,683 $ 11
Mar 29, 2024 $ 0.116
-1.42%
$ 657,724 $ 12
Mar 28, 2024 $ 0.118
+1.71%
$ 667,353 $ 12
Mar 27, 2024 $ 0.116
-2.29%
$ 656,814 $ 11
Mar 26, 2024 $ 0.118
-0.01%
$ 672,769 $ 12
Mar 25, 2024 $ 0.118
+3.85%
$ 672,429 $ 12
Mar 24, 2024 $ 0.114
+3.60%
$ 647,168 $ 11
Mar 23, 2024 $ 0.11
+0.43%
$ 627,256 $ 11
Mar 22, 2024 $ 0.11
-4.89%
$ 622,598 $ 11
Mar 21, 2024 $ 0.115
-0.70%
$ 653,985 $ 11
Mar 20, 2024 $ 0.116
+10.97%
$ 657,851 $ 12